Bansal Wire Industries Limited (BOM:544209)
India · Delayed Price · Currency is INR 321.15
-0.45 (-0.14%)
At close: Aug 21, 2026
BOM:544209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 324.00 | 330.45 | 320.00 | 321.15 | 321.15 | -0.14% | 5,011 |
| Aug 20, 2026 | 322.85 | 323.90 | 319.85 | 321.60 | 321.60 | -0.51% | 7,974 |
| Aug 19, 2026 | 321.60 | 324.55 | 319.95 | 323.25 | 323.25 | 0.91% | 5,365 |
| Aug 18, 2026 | 320.15 | 326.50 | 317.50 | 320.35 | 320.35 | -1.34% | 16,558 |
| Aug 17, 2026 | 323.40 | 326.00 | 318.15 | 324.70 | 324.70 | 2.17% | 2,453 |
| Aug 14, 2026 | 323.80 | 325.75 | 315.25 | 317.80 | 317.80 | -1.84% | 8,497 |
| Aug 13, 2026 | 328.00 | 328.00 | 319.50 | 323.75 | 323.75 | -0.09% | 5,640 |
| Aug 12, 2026 | 326.85 | 332.60 | 321.70 | 324.05 | 324.05 | 1.31% | 22,661 |
| Aug 11, 2026 | 322.35 | 327.00 | 319.00 | 319.85 | 319.85 | -0.78% | 3,957 |
| Aug 10, 2026 | 332.60 | 342.80 | 321.30 | 322.35 | 322.35 | -3.07% | 7,338 |
| Aug 7, 2026 | 331.50 | 340.00 | 331.20 | 332.55 | 332.55 | -0.03% | 13,277 |
| Aug 6, 2026 | 323.75 | 341.00 | 323.75 | 332.65 | 332.65 | 3.68% | 26,262 |
| Aug 5, 2026 | 315.60 | 327.85 | 315.60 | 320.85 | 320.85 | 1.79% | 26,315 |
| Aug 4, 2026 | 319.75 | 328.10 | 313.00 | 315.20 | 315.20 | -1.01% | 5,571 |
| Aug 3, 2026 | 314.25 | 332.00 | 314.25 | 318.40 | 318.40 | 1.29% | 2,357 |
| Jul 31, 2026 | 315.80 | 316.85 | 311.90 | 314.35 | 314.35 | -0.62% | 4,424 |
| Jul 30, 2026 | 322.95 | 322.95 | 314.05 | 316.30 | 316.30 | -0.68% | 2,625 |
| Jul 29, 2026 | 305.05 | 320.95 | 305.05 | 318.45 | 318.45 | 2.79% | 8,261 |
| Jul 28, 2026 | 321.95 | 321.95 | 308.55 | 309.80 | 309.80 | -2.27% | 12,854 |
| Jul 27, 2026 | 324.10 | 325.55 | 315.60 | 317.00 | 317.00 | -1.87% | 9,957 |
| Jul 24, 2026 | 311.90 | 324.95 | 307.85 | 323.05 | 323.05 | 4.85% | 14,258 |
| Jul 23, 2026 | 309.75 | 324.50 | 303.80 | 308.10 | 308.10 | -1.96% | 14,180 |
| Jul 22, 2026 | 337.30 | 351.00 | 305.90 | 314.25 | 314.25 | -5.98% | 66,650 |
| Jul 21, 2026 | 317.45 | 339.10 | 317.45 | 334.25 | 334.25 | 4.86% | 20,369 |
| Jul 20, 2026 | 312.85 | 320.75 | 312.45 | 318.75 | 318.75 | 1.53% | 6,304 |
| Jul 17, 2026 | 315.05 | 315.05 | 309.00 | 313.95 | 313.95 | -0.74% | 7,210 |
| Jul 16, 2026 | 326.55 | 326.55 | 315.45 | 316.30 | 316.30 | -0.96% | 5,180 |
| Jul 15, 2026 | 316.30 | 329.05 | 316.30 | 319.35 | 319.35 | 1.40% | 13,505 |
| Jul 14, 2026 | 329.30 | 329.30 | 313.10 | 314.95 | 314.95 | -4.59% | 23,156 |
| Jul 13, 2026 | 333.15 | 337.15 | 327.00 | 330.10 | 330.10 | -0.30% | 4,847 |
| Jul 10, 2026 | 321.10 | 337.15 | 321.10 | 331.10 | 331.10 | 1.04% | 8,138 |
| Jul 9, 2026 | 330.00 | 339.85 | 326.60 | 327.70 | 327.70 | -0.85% | 27,894 |
| Jul 8, 2026 | 350.55 | 351.05 | 328.25 | 330.50 | 330.50 | -6.88% | 28,425 |
| Jul 7, 2026 | 368.90 | 368.90 | 351.40 | 354.90 | 354.90 | -2.18% | 15,809 |
| Jul 6, 2026 | 365.00 | 371.65 | 356.35 | 362.80 | 362.80 | -0.94% | 27,277 |
| Jul 3, 2026 | 344.00 | 369.85 | 343.40 | 366.25 | 366.25 | 6.28% | 38,721 |
| Jul 2, 2026 | 354.00 | 360.60 | 343.40 | 344.60 | 344.60 | -2.64% | 11,099 |
| Jul 1, 2026 | 348.00 | 361.60 | 347.95 | 353.95 | 353.95 | 4.06% | 66,336 |
| Jun 30, 2026 | 334.30 | 349.60 | 334.30 | 340.15 | 340.15 | 1.75% | 51,085 |
| Jun 29, 2026 | 326.30 | 346.00 | 324.35 | 334.30 | 334.30 | 6.18% | 64,468 |
| Jun 25, 2026 | 312.95 | 320.00 | 312.65 | 314.85 | 314.85 | -0.11% | 4,862 |
| Jun 24, 2026 | 319.00 | 327.30 | 312.65 | 315.20 | 315.20 | -0.74% | 5,031 |
| Jun 23, 2026 | 315.20 | 321.00 | 308.25 | 317.55 | 317.55 | 2.77% | 12,618 |
| Jun 22, 2026 | 302.25 | 311.40 | 302.25 | 309.00 | 309.00 | 0.72% | 1,269 |
| Jun 19, 2026 | 306.20 | 308.35 | 305.15 | 306.80 | 306.80 | 0.94% | 312,537 |
| Jun 18, 2026 | 307.00 | 307.05 | 303.00 | 303.95 | 303.95 | -1.22% | 126,867 |
| Jun 17, 2026 | 318.00 | 318.00 | 305.00 | 307.70 | 307.70 | 1.08% | 580 |
| Jun 16, 2026 | 318.85 | 318.85 | 303.40 | 304.40 | 304.40 | -2.62% | 3,220 |
| Jun 15, 2026 | 322.00 | 328.10 | 310.20 | 312.60 | 312.60 | 3.10% | 23,499 |
| Jun 12, 2026 | 294.35 | 305.00 | 290.95 | 303.20 | 303.20 | 5.08% | 2,230 |